Mercados españoles cerrados

International Business Machines Corporation (IBM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
181,58+0,11 (+0,06%)
Al cierre: 04:00PM EDT
181,51 -0,07 (-0,04%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024182,43182,80180,57181,58181,583.037.600
18 abr 2024182,35183,46180,17181,47181,472.886.700
17 abr 2024184,16184,67181,78183,10183,103.003.000
16 abr 2024185,59185,71182,86183,75183,754.473.700
15 abr 2024185,57187,48180,88181,25181,253.528.100
12 abr 2024184,00185,17181,69182,27182,273.545.100
11 abr 2024186,04186,80184,58185,90185,902.861.700
10 abr 2024187,42187,92185,52186,04186,043.081.700
09 abr 2024190,54191,25186,66189,31189,312.794.200
08 abr 2024189,24190,24188,91189,82189,822.678.300
05 abr 2024188,59190,32188,02189,14189,142.013.600
04 abr 2024192,00193,28187,34187,94187,942.983.900
03 abr 2024188,60191,35188,49190,90190,902.826.200
02 abr 2024189,14189,80187,60188,88188,882.693.500
01 abr 2024190,00190,46188,52189,83189,832.364.300
28 mar 2024190,94191,93190,34190,96190,963.742.200
27 mar 2024189,60190,96188,60190,80190,803.693.300
26 mar 2024189,02190,00188,50188,50188,504.229.500
25 mar 2024190,26190,82188,75188,79188,793.718.300
22 mar 2024192,00192,99190,51190,84190,843.987.700
21 mar 2024193,00193,37190,01191,90191,906.013.600
20 mar 2024192,87193,98191,31193,96193,963.238.600
19 mar 2024191,49193,58190,28193,34193,345.317.300
18 mar 2024191,70193,23190,32191,69191,695.410.600
15 mar 2024191,99193,06190,70191,07191,078.827.900
14 mar 2024196,95197,75192,12193,43193,434.109.600
13 mar 2024197,55198,10195,32196,70196,703.993.300
12 mar 2024192,46199,18192,15197,78197,785.880.100
11 mar 2024195,09195,38190,88191,73191,734.725.100
08 mar 2024196,06197,77194,38195,95195,953.942.500
07 mar 2024197,58198,73196,14196,54196,544.604.500
06 mar 2024193,50198,13192,96196,16196,166.945.800
05 mar 2024192,00193,94190,57191,95191,955.653.600
04 mar 2024187,76193,90187,60193,06193,067.938.300
01 mar 2024185,49188,38185,18188,20188,204.017.300
29 feb 2024186,15186,85184,69185,03185,036.458.500
28 feb 2024184,63185,37183,55185,30185,303.216.300
27 feb 2024184,16185,13182,62184,87184,873.641.400
26 feb 2024185,60186,13184,06184,13184,134.620.800
23 feb 2024184,90186,46184,57185,72185,723.433.800
22 feb 2024182,45184,55181,93184,21184,215.078.400
21 feb 2024182,56183,03178,75179,70179,704.728.500
20 feb 2024187,64188,77183,06183,44183,444.247.200
16 feb 2024186,63188,95185,95187,64187,644.841.900
15 feb 2024183,62186,98183,62186,87186,874.714.300
14 feb 2024185,00185,00182,26183,57183,573.173.400
13 feb 2024184,28184,77182,36183,70183,704.290.500
12 feb 2024185,90186,48184,03186,16186,164.724.000
09 feb 2024184,44187,18183,85186,34186,345.064.600
08 feb 2024182,63184,55181,49184,36184,365.161.200
08 feb 20241.66 Dividendo
07 feb 2024183,34184,02182,63183,74182,084.841.200
06 feb 2024183,55184,68183,04183,41181,753.337.600
05 feb 2024185,51185,78183,26183,42181,764.379.600
02 feb 2024187,10187,39185,62185,79184,114.054.200
01 feb 2024183,63187,51182,71186,90185,214.669.400
31 ene 2024187,05187,65183,14183,66182,008.876.100
30 ene 2024187,71188,65186,77187,87186,174.575.100
29 ene 2024187,46189,46186,05187,14185,456.107.900
26 ene 2024191,31192,39186,16187,42185,739.895.900
25 ene 2024184,96196,90184,83190,43188,7129.596.200
24 ene 2024174,76174,86172,90173,93172,369.097.800
23 ene 2024172,90174,02172,48173,94172,373.983.500
22 ene 2024172,82174,45172,40172,83171,274.926.000
19 ene 2024170,59171,58169,18171,48169,936.925.800
18 ene 2024166,49166,99165,04166,84165,333.776.900
17 ene 2024166,79167,82165,50166,08164,584.288.600
16 ene 2024165,80167,25165,34166,96165,454.869.600
12 ene 2024162,97165,98162,35165,80164,304.956.400
11 ene 2024161,02162,23160,29162,16160,693.778.200
10 ene 2024160,28161,34159,74161,23159,772.967.800
09 ene 2024160,00160,48159,51160,08158,632.617.200
08 ene 2024158,69161,22157,89161,14159,683.321.700
05 ene 2024159,91160,55158,67159,16157,724.199.400
04 ene 2024160,22161,81160,17160,86159,413.212.000
03 ene 2024161,00161,73160,08160,10158,654.086.100
02 ene 2024162,83163,29160,46161,50160,043.825.000
29 dic 2023163,75164,18162,83163,55162,072.525.600
28 dic 2023163,96163,96163,40163,75162,272.071.300
27 dic 2023163,14163,64162,68163,46161,983.234.600
26 dic 2023162,23163,31162,05163,21161,741.772.400
22 dic 2023161,10162,41161,00162,14160,682.439.800
21 dic 2023160,59161,08159,53160,78159,332.982.900
20 dic 2023161,29161,80160,01160,05158,604.865.800
19 dic 2023161,80162,28161,32161,56160,103.766.600
18 dic 2023162,23163,33161,58162,74161,273.677.300
15 dic 2023162,30164,09162,04162,23160,7611.015.600
14 dic 2023162,93163,50160,15162,91161,446.129.800
13 dic 2023164,37164,97162,74163,62162,144.989.100
12 dic 2023163,27166,34162,92164,71163,225.292.300
11 dic 2023162,68163,65161,95163,51162,036.077.200
08 dic 2023160,00162,04160,00161,96160,504.560.400
07 dic 2023161,00161,47159,97160,22158,773.665.500
06 dic 2023161,59162,35160,01160,28158,833.555.900
05 dic 2023160,76162,47160,72161,39159,934.556.700
04 dic 2023160,29162,79160,29161,10159,645.779.000
01 dic 2023158,41160,59158,00160,55159,104.871.000
30 nov 2023156,95158,60156,89158,56157,136.740.600
29 nov 2023156,15157,51156,02156,41155,003.568.900
28 nov 2023155,44155,75154,86155,65154,242.666.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...